|
Closing price on 7/11/2023
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
14,000 |
| Split-adjusted Price |
6.01 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2023
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.01
|
14,000
|
|
|
7/10/2023
|
+0.30 / +5.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
6.11
|
46,000
|
|
|
7/7/2023
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
5.82
|
37,800
|
|
|
7/6/2023
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.10
|
5.92
|
21,900
|
|
|
7/5/2023
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.21
|
48,600
|
|
|
7/4/2023
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.20
|
6.11
|
80,400
|
|
|
7/3/2023
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
5.92
|
9,400
|
|
|
6/30/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.00
|
5.82
|
19,600
|
|
|
6/29/2023
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
5.82
|
31,500
|
|
|
6/28/2023
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.10
|
6.01
|
8,700
|
|
|
6/27/2023
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
6.01
|
55,900
|
|
|
6/26/2023
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
5.92
|
19,600
|
|
|
6/23/2023
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.11
|
36,400
|
|
|
6/22/2023
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.21
|
36,400
|
|
|
6/21/2023
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.30
|
6.40
|
18,100
|
|
|
6/20/2023
|
+0.20 / +3.23%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.30
|
6.21
|
24,900
|
|
|
6/19/2023
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.20
|
6.11
|
24,500
|
|
|
6/16/2023
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.20
|
6.40
|
6.40
|
6.21
|
66,500
|
|
|
6/15/2023
|
-0.40 / -5.80%
|
6.80
|
6.80
|
6.20
|
6.50
|
6.40
|
6.31
|
73,800
|
|
|
6/14/2023
|
+0.10 / +1.52%
|
7.00
|
7.40
|
6.60
|
6.70
|
6.90
|
6.50
|
69,300
|
|
|
6/13/2023
|
+0.90 / +14.75%
|
6.20
|
7.00
|
6.20
|
7.00
|
6.60
|
6.79
|
234,000
|
|
|
6/12/2023
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.10
|
6.01
|
38,100
|
|
|
6/9/2023
|
-0.30 / -4.69%
|
6.30
|
6.30
|
5.90
|
6.10
|
6.10
|
5.92
|
66,200
|
|
|
6/8/2023
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.20
|
6.20
|
6.40
|
6.01
|
61,100
|
|
|
6/7/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.01
|
64,200
|
|
|
6/6/2023
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.20
|
6.11
|
79,500
|
|
|
6/5/2023
|
+0.30 / +5.08%
|
6.30
|
6.30
|
5.90
|
6.20
|
6.10
|
6.01
|
91,300
|
|
|
6/2/2023
|
-0.70 / -10.45%
|
6.80
|
6.80
|
5.70
|
6.00
|
5.90
|
5.82
|
201,000
|
|
|
6/1/2023
|
+0.70 / +11.67%
|
6.30
|
6.90
|
6.00
|
6.70
|
6.70
|
6.50
|
94,600
|
|
|
5/31/2023
|
+0.80 / +14.81%
|
5.50
|
6.20
|
5.50
|
6.20
|
6.00
|
6.01
|
243,000
|
|
|